|
Closing price on 3/2/2020
|
|
| Open |
75.60 |
| High |
79.50 |
| Low |
75.40 |
| Volume |
255,710 |
| Split-adjusted Price |
52.01 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2020
|
+3.20 / +4.22%
|
75.60
|
79.50
|
75.40
|
79.00
|
77.72
|
52.01
|
255,710
|
|
|
2/28/2020
|
-3.20 / -4.05%
|
75.10
|
77.90
|
75.10
|
75.80
|
75.71
|
49.91
|
673,640
|
|
|
2/27/2020
|
-0.90 / -1.13%
|
79.80
|
79.90
|
78.10
|
79.00
|
78.84
|
52.01
|
359,090
|
|
|
2/26/2020
|
-3.10 / -3.73%
|
82.50
|
82.50
|
79.60
|
79.90
|
80.41
|
52.61
|
478,410
|
|
|
2/25/2020
|
-0.90 / -1.07%
|
82.50
|
83.90
|
82.50
|
83.00
|
83.08
|
54.65
|
592,890
|
|
|
2/24/2020
|
-1.50 / -1.76%
|
85.00
|
85.00
|
83.50
|
83.90
|
84.28
|
55.24
|
348,150
|
|
|
2/21/2020
|
+0.10 / +0.12%
|
86.00
|
86.20
|
85.40
|
85.40
|
85.65
|
56.23
|
171,440
|
|
|
2/20/2020
|
0.00 / 0.00%
|
88.00
|
88.00
|
85.20
|
85.30
|
85.92
|
56.16
|
198,200
|
|
|
2/19/2020
|
-0.70 / -0.81%
|
86.00
|
86.10
|
85.30
|
85.30
|
85.77
|
56.16
|
166,790
|
|
|
2/18/2020
|
-1.30 / -1.49%
|
87.00
|
87.40
|
85.80
|
86.00
|
86.54
|
56.62
|
215,600
|
|
|
2/17/2020
|
-1.20 / -1.36%
|
88.50
|
89.30
|
87.30
|
87.30
|
88.21
|
57.48
|
180,040
|
|
|
2/14/2020
|
+1.00 / +1.14%
|
87.50
|
88.90
|
87.00
|
88.50
|
88.08
|
58.27
|
162,870
|
|
|
2/13/2020
|
+1.50 / +1.74%
|
85.80
|
88.10
|
85.80
|
87.50
|
87.13
|
57.61
|
272,240
|
|
|
2/12/2020
|
+0.40 / +0.47%
|
86.60
|
86.60
|
85.60
|
86.00
|
86.28
|
56.62
|
175,490
|
|
|
2/11/2020
|
-1.20 / -1.38%
|
86.10
|
86.80
|
85.40
|
85.60
|
85.86
|
56.36
|
435,700
|
|
|
2/10/2020
|
+0.80 / +0.93%
|
85.00
|
86.90
|
84.00
|
86.80
|
85.74
|
57.15
|
282,460
|
|
|
2/7/2020
|
+0.10 / +0.12%
|
85.90
|
87.00
|
85.00
|
86.00
|
85.91
|
56.62
|
299,430
|
|
|
2/6/2020
|
+4.30 / +5.27%
|
81.60
|
85.90
|
81.60
|
85.90
|
83.58
|
56.56
|
253,870
|
|
|
2/5/2020
|
-0.40 / -0.49%
|
83.00
|
84.00
|
80.60
|
81.60
|
82.25
|
53.72
|
290,230
|
|
|
2/4/2020
|
-1.20 / -1.44%
|
84.90
|
85.00
|
82.00
|
82.00
|
83.65
|
53.99
|
376,400
|
|
|
2/3/2020
|
-3.30 / -3.82%
|
85.00
|
85.90
|
80.60
|
83.20
|
83.73
|
54.78
|
820,430
|
|
|
1/31/2020
|
-5.50 / -5.98%
|
91.10
|
91.70
|
86.00
|
86.50
|
89.06
|
56.95
|
551,680
|
|
|
1/30/2020
|
-2.90 / -3.06%
|
91.00
|
93.80
|
91.00
|
92.00
|
92.61
|
60.57
|
379,940
|
|
|
1/22/2020
|
0.00 / 0.00%
|
94.90
|
95.40
|
94.30
|
94.90
|
94.80
|
62.48
|
162,790
|
|
|
1/21/2020
|
+1.50 / +1.61%
|
93.40
|
94.90
|
93.40
|
94.90
|
94.28
|
62.48
|
180,960
|
|
|
1/20/2020
|
+0.20 / +0.21%
|
93.20
|
93.60
|
92.90
|
93.40
|
93.21
|
61.49
|
174,180
|
|
|
1/17/2020
|
-0.10 / -0.11%
|
93.30
|
94.20
|
92.70
|
93.20
|
93.27
|
61.36
|
281,760
|
|
|
1/16/2020
|
-0.70 / -0.74%
|
94.00
|
94.30
|
93.00
|
93.30
|
93.46
|
61.43
|
508,390
|
|
|
1/15/2020
|
-0.90 / -0.95%
|
95.00
|
95.00
|
93.10
|
94.00
|
94.10
|
61.89
|
201,400
|
|
|
1/14/2020
|
-0.40 / -0.42%
|
95.20
|
96.00
|
94.90
|
94.90
|
95.11
|
62.48
|
883,850
|
|
|